Bangkok Ranch PCL (BKK:BR)
Thailand · Delayed Price · Currency is THB 1.820
+0.020 (1.11%)
Sep 18, 2025, 12:28 PM ICT
Bangkok Ranch PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 1.73 | 1.81 | 1.73 | 1.80 | 1.80 | 4.65% | 2,857,424 |
| Sep 16, 2025 | 1.67 | 1.73 | 1.66 | 1.72 | 1.72 | 4.24% | 3,247,404 |
| Sep 15, 2025 | 1.60 | 1.65 | 1.60 | 1.65 | 1.65 | 3.12% | 1,894,950 |
| Sep 12, 2025 | 1.61 | 1.61 | 1.59 | 1.60 | 1.60 | - | 169,300 |
| Sep 11, 2025 | 1.60 | 1.61 | 1.60 | 1.60 | 1.60 | 0.63% | 149,200 |
| Sep 10, 2025 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | - | 375,811 |
| Sep 9, 2025 | 1.59 | 1.60 | 1.58 | 1.59 | 1.59 | - | 254,500 |
| Sep 8, 2025 | 1.59 | 1.60 | 1.59 | 1.59 | 1.59 | - | 233,500 |
| Sep 5, 2025 | 1.59 | 1.59 | 1.57 | 1.59 | 1.59 | - | 455,600 |
| Sep 4, 2025 | 1.59 | 1.60 | 1.57 | 1.59 | 1.59 | - | 334,500 |
| Sep 3, 2025 | 1.59 | 1.59 | 1.58 | 1.59 | 1.59 | -0.63% | 107,500 |
| Sep 2, 2025 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | - | 200,700 |
| Sep 1, 2025 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | 0.63% | 79,100 |
| Aug 29, 2025 | 1.59 | 1.59 | 1.58 | 1.59 | 1.59 | -0.63% | 87,500 |
| Aug 28, 2025 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | 0.63% | 206,300 |
| Aug 27, 2025 | 1.59 | 1.60 | 1.59 | 1.59 | 1.59 | 0.63% | 217,300 |
| Aug 26, 2025 | 1.59 | 1.59 | 1.58 | 1.58 | 1.58 | -1.25% | 32,600 |
| Aug 25, 2025 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | 0.63% | 245,100 |
| Aug 22, 2025 | 1.59 | 1.59 | 1.58 | 1.59 | 1.59 | - | 80,801 |
| Aug 21, 2025 | 1.60 | 1.60 | 1.58 | 1.59 | 1.59 | -0.63% | 174,200 |
| Aug 20, 2025 | 1.58 | 1.60 | 1.58 | 1.60 | 1.60 | - | 72,304 |
| Aug 19, 2025 | 1.57 | 1.60 | 1.57 | 1.60 | 1.60 | 1.91% | 319,400 |
| Aug 18, 2025 | 1.59 | 1.61 | 1.57 | 1.57 | 1.57 | -0.63% | 172,003 |
| Aug 15, 2025 | 1.59 | 1.59 | 1.57 | 1.58 | 1.58 | -0.63% | 599,100 |
| Aug 14, 2025 | 1.61 | 1.61 | 1.59 | 1.59 | 1.59 | -0.63% | 320,200 |
| Aug 13, 2025 | 1.60 | 1.60 | 1.59 | 1.60 | 1.60 | - | 43,300 |
| Aug 8, 2025 | 1.60 | 1.61 | 1.59 | 1.60 | 1.60 | - | 100,700 |
| Aug 7, 2025 | 1.60 | 1.61 | 1.59 | 1.60 | 1.60 | - | 286,500 |
| Aug 6, 2025 | 1.59 | 1.60 | 1.57 | 1.60 | 1.60 | 0.63% | 314,100 |
| Aug 5, 2025 | 1.59 | 1.59 | 1.57 | 1.59 | 1.59 | - | 61,710 |
| Aug 4, 2025 | 1.59 | 1.59 | 1.58 | 1.59 | 1.59 | - | 69,224 |
| Aug 1, 2025 | 1.59 | 1.60 | 1.58 | 1.59 | 1.59 | - | 252,439 |
| Jul 31, 2025 | 1.59 | 1.60 | 1.58 | 1.59 | 1.59 | - | 18,086 |
| Jul 30, 2025 | 1.58 | 1.60 | 1.58 | 1.59 | 1.59 | -0.63% | 74,702 |
| Jul 29, 2025 | 1.56 | 1.60 | 1.56 | 1.60 | 1.60 | 1.91% | 327,500 |
| Jul 25, 2025 | 1.56 | 1.57 | 1.56 | 1.57 | 1.57 | - | 19,900 |
| Jul 24, 2025 | 1.56 | 1.57 | 1.56 | 1.57 | 1.57 | - | 97,600 |
| Jul 23, 2025 | 1.58 | 1.58 | 1.55 | 1.57 | 1.57 | - | 44,600 |
| Jul 22, 2025 | 1.57 | 1.58 | 1.56 | 1.57 | 1.57 | - | 54,900 |
| Jul 21, 2025 | 1.58 | 1.58 | 1.55 | 1.57 | 1.57 | -0.63% | 289,100 |
| Jul 18, 2025 | 1.58 | 1.59 | 1.57 | 1.58 | 1.58 | - | 48,800 |
| Jul 17, 2025 | 1.58 | 1.58 | 1.57 | 1.58 | 1.58 | 0.64% | 122,404 |
| Jul 16, 2025 | 1.58 | 1.58 | 1.56 | 1.57 | 1.57 | - | 30,800 |
| Jul 15, 2025 | 1.56 | 1.58 | 1.55 | 1.57 | 1.57 | - | 130,262 |
| Jul 14, 2025 | 1.54 | 1.57 | 1.54 | 1.57 | 1.57 | 0.64% | 26,215 |
| Jul 11, 2025 | 1.55 | 1.56 | 1.54 | 1.56 | 1.56 | 0.65% | 51,722 |
| Jul 9, 2025 | 1.55 | 1.57 | 1.55 | 1.55 | 1.55 | - | 559,611 |
| Jul 8, 2025 | 1.54 | 1.55 | 1.53 | 1.55 | 1.55 | 0.65% | 58,410 |
| Jul 7, 2025 | 1.52 | 1.54 | 1.51 | 1.54 | 1.54 | 0.65% | 81,800 |
| Jul 4, 2025 | 1.54 | 1.55 | 1.53 | 1.53 | 1.53 | -0.65% | 199,615 |